富奥股份(000030)股票行情
富奥股份(000030)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.92 | 5.91 | -0.03 | -0.51% | 5.89 | 5.99 | 112632 | 6685.33 | 0.67% |
| 2025-03-27 | 6.01 | 5.94 | -0.10 | -1.66% | 5.91 | 6.06 | 138489 | 8264.38 | 0.82% |
| 2025-03-26 | 5.94 | 6.04 | 0.09 | 1.51% | 5.91 | 6.10 | 152598 | 9230.06 | 0.90% |
| 2025-03-25 | 5.96 | 5.95 | -0.02 | -0.34% | 5.88 | 6.05 | 140732 | 8392.03 | 0.83% |
| 2025-03-24 | 6.01 | 5.97 | -0.09 | -1.49% | 5.83 | 6.07 | 224764 | 13320.06 | 1.33% |
| 2025-03-21 | 6.23 | 6.06 | -0.16 | -2.57% | 6.02 | 6.27 | 240480 | 14686.25 | 1.42% |
| 2025-03-20 | 6.09 | 6.22 | 0.13 | 2.13% | 6.01 | 6.32 | 399423 | 24738.42 | 2.36% |
| 2025-03-19 | 5.91 | 6.09 | 0.17 | 2.87% | 5.87 | 6.12 | 282272 | 17022.90 | 1.67% |
| 2025-03-18 | 5.98 | 5.92 | 0.04 | 0.68% | 5.86 | 6.05 | 124064 | 7344.25 | 0.73% |
| 2025-03-17 | 5.86 | 5.88 | 0.09 | 1.55% | 5.77 | 5.95 | 153995 | 9028.20 | 0.91% |
| 2025-03-14 | 5.63 | 5.79 | 0.16 | 2.84% | 5.56 | 5.83 | 161244 | 9167.37 | 0.95% |
| 2025-03-13 | 5.76 | 5.63 | -0.16 | -2.76% | 5.55 | 5.78 | 142400 | 8020.40 | 0.84% |
| 2025-03-12 | 5.78 | 5.79 | 0.04 | 0.70% | 5.76 | 5.83 | 112385 | 6511.50 | 0.66% |
| 2025-03-11 | 5.76 | 5.75 | -0.02 | -0.35% | 5.67 | 5.79 | 111309 | 6381.19 | 0.66% |
| 2025-03-10 | 5.84 | 5.77 | -0.08 | -1.37% | 5.70 | 5.88 | 142551 | 8232.53 | 0.84% |
| 2025-03-07 | 5.85 | 5.85 | -0.02 | -0.34% | 5.78 | 5.91 | 163212 | 9540.54 | 0.96% |
| 2025-03-06 | 5.81 | 5.87 | 0.08 | 1.38% | 5.80 | 5.99 | 234632 | 13825.43 | 1.39% |
| 2025-03-05 | 5.67 | 5.79 | 0.12 | 2.12% | 5.65 | 5.80 | 162235 | 9290.53 | 0.96% |
| 2025-03-04 | 5.52 | 5.67 | 0.11 | 1.98% | 5.51 | 5.68 | 134746 | 7594.85 | 0.80% |
| 2025-03-03 | 5.60 | 5.56 | -0.04 | -0.71% | 5.52 | 5.68 | 162229 | 9082.31 | 0.96% |
| 2025-02-28 | 5.77 | 5.60 | -0.16 | -2.78% | 5.58 | 5.81 | 186653 | 10543.60 | 1.10% |
| 2025-02-27 | 5.84 | 5.76 | -0.09 | -1.54% | 5.66 | 5.88 | 238123 | 13664.20 | 1.41% |
| 2025-02-26 | 5.64 | 5.85 | 0.22 | 3.91% | 5.63 | 6.03 | 334647 | 19507.11 | 1.98% |
| 2025-02-25 | 5.57 | 5.63 | 0.04 | 0.72% | 5.52 | 5.69 | 168523 | 9456.33 | 1.00% |
| 2025-02-24 | 5.58 | 5.59 | 0.08 | 1.45% | 5.51 | 5.74 | 281539 | 15832.46 | 1.66% |
| 2025-02-21 | 5.44 | 5.51 | 0.06 | 1.10% | 5.42 | 5.55 | 170803 | 9402.16 | 1.01% |
| 2025-02-20 | 5.43 | 5.45 | -0.01 | -0.18% | 5.37 | 5.46 | 98928 | 5353.13 | 0.58% |
| 2025-02-19 | 5.35 | 5.46 | 0.11 | 2.06% | 5.33 | 5.46 | 129699 | 7040.45 | 0.77% |
| 2025-02-18 | 5.40 | 5.35 | -0.07 | -1.29% | 5.31 | 5.46 | 109165 | 5882.40 | 0.65% |
| 2025-02-17 | 5.44 | 5.42 | 0.02 | 0.37% | 5.35 | 5.48 | 104161 | 5637.32 | 0.62% |
| 2025-02-14 | 5.34 | 5.40 | 0.04 | 0.75% | 5.34 | 5.44 | 114776 | 6202.74 | 0.68% |
| 2025-02-13 | 5.50 | 5.36 | -0.12 | -2.19% | 5.34 | 5.51 | 161930 | 8754.83 | 0.96% |
| 2025-02-12 | 5.42 | 5.48 | 0.05 | 0.92% | 5.40 | 5.54 | 172593 | 9447.31 | 1.02% |
| 2025-02-11 | 5.37 | 5.43 | 0.06 | 1.12% | 5.33 | 5.45 | 137548 | 7411.89 | 0.81% |
| 2025-02-10 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.46 | 138550 | 7439.52 | 0.82% |
| 2025-02-07 | 5.30 | 5.41 | 0.13 | 2.46% | 5.28 | 5.48 | 198661 | 10707.34 | 1.17% |
| 2025-02-06 | 5.13 | 5.28 | 0.16 | 3.13% | 5.11 | 5.28 | 122055 | 6366.99 | 0.72% |
| 2025-02-05 | 5.18 | 5.12 | -0.05 | -0.97% | 5.11 | 5.22 | 87965 | 4542.44 | 0.52% |
| 2025-01-27 | 5.18 | 5.17 | -0.01 | -0.19% | 5.16 | 5.25 | 89117 | 4639.45 | 0.53% |
| 2025-01-24 | 5.06 | 5.18 | 0.11 | 2.17% | 5.06 | 5.19 | 98576 | 5056.09 | 0.58% |
| 2025-01-23 | 5.13 | 5.07 | -0.03 | -0.59% | 5.07 | 5.18 | 79459 | 4070.44 | 0.47% |
| 2025-01-22 | 5.15 | 5.10 | -0.04 | -0.78% | 5.06 | 5.15 | 70660 | 3600.35 | 0.42% |
| 2025-01-21 | 5.11 | 5.14 | 0.04 | 0.78% | 5.05 | 5.15 | 82501 | 4207.22 | 0.49% |
| 2025-01-20 | 5.09 | 5.10 | 0.03 | 0.59% | 5.07 | 5.16 | 84137 | 4294.70 | 0.50% |
| 2025-01-17 | 5.02 | 5.07 | 0.05 | 1.00% | 5.00 | 5.09 | 76037 | 3836.10 | 0.45% |
| 2025-01-16 | 5.03 | 5.02 | 0.00 | 0.00% | 5.00 | 5.10 | 99265 | 5019.26 | 0.59% |
| 2025-01-15 | 5.05 | 5.02 | -0.03 | -0.59% | 4.97 | 5.06 | 89972 | 4508.10 | 0.53% |
| 2025-01-14 | 4.83 | 5.05 | 0.24 | 4.99% | 4.83 | 5.06 | 154356 | 7637.67 | 0.91% |
| 2025-01-13 | 4.77 | 4.81 | 0.00 | 0.00% | 4.74 | 4.84 | 73394 | 3516.52 | 0.43% |
| 2025-01-10 | 4.82 | 4.81 | -0.02 | -0.41% | 4.80 | 4.98 | 101543 | 4940.53 | 0.60% |
| 2025-01-09 | 4.89 | 4.83 | -0.07 | -1.43% | 4.82 | 4.90 | 75918 | 3688.13 | 0.45% |
| 2025-01-08 | 4.92 | 4.90 | -0.04 | -0.81% | 4.76 | 4.95 | 128665 | 6246.75 | 0.76% |
| 2025-01-07 | 4.92 | 4.94 | 0.01 | 0.20% | 4.88 | 4.99 | 82431 | 4068.43 | 0.49% |
| 2025-01-06 | 4.86 | 4.93 | 0.05 | 1.02% | 4.82 | 4.99 | 107092 | 5264.02 | 0.63% |
| 2025-01-03 | 5.00 | 4.88 | -0.10 | -2.01% | 4.85 | 5.05 | 122267 | 6046.43 | 0.72% |
| 2025-01-02 | 5.13 | 4.98 | -0.15 | -2.92% | 4.92 | 5.18 | 132320 | 6697.04 | 0.78% |
| 2024-12-31 | 5.27 | 5.13 | -0.15 | -2.84% | 5.12 | 5.32 | 108048 | 5628.37 | 0.64% |
| 2024-12-30 | 5.25 | 5.28 | -0.01 | -0.19% | 5.19 | 5.33 | 118158 | 6233.79 | 0.70% |
| 2024-12-27 | 5.23 | 5.29 | 0.07 | 1.34% | 5.19 | 5.32 | 107438 | 5658.34 | 0.63% |
| 2024-12-26 | 5.15 | 5.22 | 0.04 | 0.77% | 5.14 | 5.27 | 98508 | 5135.00 | 0.58% |
| 2024-12-25 | 5.25 | 5.18 | -0.06 | -1.15% | 5.12 | 5.26 | 101486 | 5240.64 | 0.60% |
| 2024-12-24 | 5.16 | 5.24 | 0.07 | 1.35% | 5.16 | 5.28 | 91369 | 4772.85 | 0.54% |
| 2024-12-23 | 5.32 | 5.17 | -0.14 | -2.64% | 5.14 | 5.35 | 123444 | 6463.47 | 0.73% |
| 2024-12-20 | 5.37 | 5.31 | -0.06 | -1.12% | 5.29 | 5.38 | 101052 | 5382.49 | 0.60% |
| 2024-12-19 | 5.30 | 5.37 | 0.01 | 0.19% | 5.27 | 5.38 | 92984 | 4948.52 | 0.55% |
| 2024-12-18 | 5.37 | 5.36 | 0.00 | 0.00% | 5.34 | 5.43 | 104432 | 5626.57 | 0.62% |
| 2024-12-17 | 5.44 | 5.36 | -0.09 | -1.65% | 5.34 | 5.49 | 132120 | 7129.40 | 0.78% |
| 2024-12-16 | 5.48 | 5.45 | -0.03 | -0.55% | 5.40 | 5.52 | 109107 | 5961.13 | 0.64% |
| 2024-12-13 | 5.66 | 5.48 | -0.18 | -3.18% | 5.45 | 5.67 | 176577 | 9788.17 | 1.04% |
| 2024-12-12 | 5.61 | 5.66 | 0.08 | 1.43% | 5.52 | 5.66 | 192161 | 10765.18 | 1.14% |
| 2024-12-11 | 5.53 | 5.58 | 0.04 | 0.72% | 5.51 | 5.60 | 154016 | 8574.28 | 0.91% |
| 2024-12-10 | 5.72 | 5.54 | -0.07 | -1.25% | 5.52 | 5.74 | 207886 | 11678.26 | 1.23% |
| 2024-12-09 | 5.57 | 5.61 | 0.02 | 0.36% | 5.52 | 5.63 | 153832 | 8593.25 | 0.91% |
| 2024-12-06 | 5.57 | 5.59 | 0.02 | 0.36% | 5.46 | 5.61 | 177256 | 9850.10 | 1.05% |
| 2024-12-05 | 5.46 | 5.57 | 0.10 | 1.83% | 5.43 | 5.63 | 170014 | 9410.47 | 1.00% |
| 2024-12-04 | 5.51 | 5.47 | -0.03 | -0.55% | 5.42 | 5.55 | 166155 | 9101.29 | 0.98% |
| 2024-12-03 | 5.52 | 5.50 | 0.01 | 0.18% | 5.41 | 5.52 | 118540 | 6477.39 | 0.70% |
| 2024-12-02 | 5.36 | 5.49 | 0.13 | 2.43% | 5.34 | 5.50 | 173787 | 9458.36 | 1.03% |
| 2024-11-29 | 5.23 | 5.36 | 0.13 | 2.49% | 5.20 | 5.40 | 144244 | 7682.89 | 0.85% |
| 2024-11-28 | 5.26 | 5.23 | -0.05 | -0.95% | 5.21 | 5.31 | 136224 | 7155.43 | 0.81% |
深证大盘股票行情在线 K线走势图
